Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 40.67 41.41 40.24 40.61 2,663,570 +0.47(+1.17%)
Mar 30, 2009 40.66 40.79 39.31 40.14 3,101,159 -4.41(-9.90%)
Mar 26, 2009 44.13 44.89 43.74 44.55 4,553,536 +1.02(+2.34%)
Mar 25, 2009 43.96 44.50 42.47 43.53 4,260,450 -0.55(-1.25%)
Mar 24, 2009 44.35 44.88 43.93 44.08 3,283,207 -1.18(-2.61%)
Mar 23, 2009 44.49 45.28 44.43 45.26 3,596,772 +3.62(+8.69%)
Mar 20, 2009 43.00 43.63 41.54 41.64 2,984,728 -1.10(-2.58%)
Mar 19, 2009 42.03 43.69 41.67 42.74 5,237,102 +2.00(+4.92%)
Mar 18, 2009 40.10 41.07 38.60 40.74 5,140,273 +0.27(+0.67%)
Mar 17, 2009 39.55 40.55 38.89 40.47 3,920,203 +1.20(+3.06%)
Mar 16, 2009 38.46 40.21 38.15 39.27 4,688,715 +0.41(+1.06%)
Mar 13, 2009 38.90 39.52 38.63 38.86 0 -0.15(-0.38%)
Mar 12, 2009 38.28 39.10 37.34 39.01 4,333,757 +0.77(+2.01%)
Mar 11, 2009 38.68 38.94 37.32 38.24 5,219,349 +0.03(+0.08%)
Mar 10, 2009 38.67 39.16 37.70 38.21 5,118,189 +0.66(+1.76%)
Mar 09, 2009 36.85 38.65 36.78 37.55 3,830,937 -0.26(-0.69%)
Mar 06, 2009 38.32 39.03 36.55 37.81 0 +0.36(+0.96%)
Mar 05, 2009 38.27 38.47 36.95 37.45 2,990,631 -1.75(-4.46%)
Mar 04, 2009 38.05 39.84 37.67 39.20 4,601,145 +2.87(+7.90%)
Mar 02, 2009 38.39 38.66 35.46 36.33 5,815,744 -3.04(-7.72%)
Feb 27, 2009 38.17 40.11 37.28 39.37 0 +0.42(+1.08%)
Feb 26, 2009 39.52 40.30 38.63 38.95 4,765,175 +0.63(+1.64%)
Feb 25, 2009 37.27 39.01 36.93 38.32 7,381,159 +1.21(+3.26%)
Feb 24, 2009 35.93 37.88 35.93 37.11 10,151,587 +1.21(+3.37%)
Feb 23, 2009 39.45 39.73 35.70 35.90 5,185,138 -2.81(-7.26%)
Feb 20, 2009 38.86 39.60 38.38 38.71 5,188,614 -1.01(-2.54%)
Feb 19, 2009 40.10 40.43 39.22 39.72 4,958,894 +0.36(+0.91%)
Feb 18, 2009 40.96 41.16 38.97 39.36 4,413,659 -1.08(-2.67%)
Feb 17, 2009 41.75 41.80 40.33 40.44 5,282,511 -3.21(-7.35%)
Feb 13, 2009 43.12 44.41 42.78 43.65 3,128,821 +0.75(+1.75%)
Feb 12, 2009 42.58 42.90 41.34 42.90 4,426,899 -0.20(-0.46%)
Feb 11, 2009 44.58 45.10 42.76 43.10 5,059,837 -1.40(-3.15%)
Feb 10, 2009 47.86 48.00 44.00 44.50 4,894,314 -2.90(-6.12%)
Feb 09, 2009 46.61 48.04 46.61 47.40 4,408,222 +1.35(+2.93%)
Feb 06, 2009 44.70 46.49 43.38 46.05 5,109,428 +1.09(+2.42%)
Feb 05, 2009 43.52 45.20 43.19 44.96 4,111,381 +0.91(+2.07%)
Feb 04, 2009 43.98 44.85 43.51 44.05 2,845,279 +0.17(+0.39%)
Feb 03, 2009 44.40 44.41 43.23 43.88 3,223,028 -0.13(-0.30%)
Feb 02, 2009 43.01 44.55 42.83 44.01 3,492,566 -0.33(-0.74%)
Jan 30, 2009 45.80 46.03 43.94 44.34 0 -0.81(-1.79%)
Jan 29, 2009 46.39 46.44 44.79 45.15 5,339,538 -1.75(-3.73%)
Jan 28, 2009 45.99 47.17 45.06 46.90 4,858,593 +2.28(+5.11%)
Jan 27, 2009 45.21 45.21 43.76 44.62 3,243,764 -0.20(-0.45%)
Jan 26, 2009 44.34 45.97 44.01 44.82 3,678,695 +0.73(+1.66%)
Jan 23, 2009 41.32 44.61 40.95 44.09 4,185,381 +2.02(+4.80%)
Jan 22, 2009 42.12 43.26 41.24 42.07 4,045,100 -1.88(-4.28%)
Jan 21, 2009 41.18 43.97 41.00 43.95 3,922,122 +2.38(+5.73%)
Jan 20, 2009 44.33 44.57 41.45 41.57 5,025,792 -3.97(-8.72%)
Jan 16, 2009 46.78 46.78 44.07 45.54 4,024,089 +0.74(+1.65%)
Jan 15, 2009 43.54 44.98 41.89 44.80 5,021,460 +0.91(+2.07%)
Jan 14, 2009 45.17 45.17 43.15 43.89 3,921,939 -1.83(-4.00%)
Jan 13, 2009 44.61 46.20 44.37 45.72 3,324,934 +0.52(+1.15%)
Jan 12, 2009 47.00 47.00 44.67 45.20 2,751,280 -2.35(-4.94%)
Jan 09, 2009 49.18 50.07 46.59 47.55 3,211,839 -1.59(-3.24%)
Jan 08, 2009 48.38 49.37 47.36 49.14 2,642,989 +0.68(+1.40%)
Jan 07, 2009 51.00 51.00 47.64 48.46 3,265,759 -3.00(-5.83%)
Jan 06, 2009 53.51 53.81 51.13 51.46 5,086,520 -0.86(-1.64%)
Jan 05, 2009 49.99 53.05 49.57 52.32 4,198,105 +3.07(+6.23%)
Jan 02, 2009 46.34 49.35 46.32 49.25 0 +2.77(+5.96%)
Jan 01, 2009 45.56 47.01 45.33 46.48 0 +0.00(+0.00%)
Dec 31, 2008 45.56 47.01 45.33 46.48 2,599,248 +0.33(+0.72%)
Dec 30, 2008 44.40 46.24 43.15 46.15 2,222,491 +1.76(+3.96%)
Dec 29, 2008 44.00 44.66 43.17 44.39 2,156,768 +1.25(+2.90%)
Dec 26, 2008 42.65 43.51 41.85 43.14 688,632 +0.79(+1.87%)
Dec 24, 2008 42.33 42.66 41.57 42.35 895,965 -0.61(-1.42%)
Dec 23, 2008 42.62 43.53 41.61 42.96 1,915,500 +0.35(+0.82%)
Dec 22, 2008 44.06 44.71 41.78 42.61 3,065,509 -1.44(-3.27%)
Dec 19, 2008 44.83 44.83 42.91 44.05 4,028,828 -0.46(-1.03%)
Dec 18, 2008 46.88 47.19 43.93 44.51 4,190,546 -1.85(-3.99%)
Dec 17, 2008 46.96 48.71 46.21 46.36 2,381,003 -1.45(-3.03%)
Dec 16, 2008 44.95 47.95 44.95 47.81 4,333,445 +3.19(+7.15%)
Dec 15, 2008 45.90 46.75 43.84 44.62 3,795,644 +0.42(+0.95%)
Dec 12, 2008 42.30 44.67 42.15 44.20 3,492,781 -0.66(-1.47%)
Dec 11, 2008 48.48 48.60 44.40 44.86 5,904,384 -2.11(-4.49%)
Dec 10, 2008 45.19 47.67 44.91 46.97 4,807,546 +2.71(+6.12%)
Dec 09, 2008 44.08 45.92 42.46 44.26 4,836,935 -0.09(-0.20%)
Dec 08, 2008 42.75 45.09 42.34 44.35 5,179,916 +4.50(+11.29%)
Dec 05, 2008 37.71 40.06 36.58 39.85 5,025,354 +0.84(+2.15%)
Dec 04, 2008 41.64 43.28 38.25 39.01 4,858,175 -3.41(-8.04%)
Dec 03, 2008 41.52 43.60 40.56 42.42 4,062,992 -0.82(-1.90%)
Dec 02, 2008 43.00 43.87 41.28 43.24 5,044,000 +1.03(+2.44%)
Dec 01, 2008 46.27 46.27 42.12 42.21 4,937,534 -4.60(-9.83%)
Nov 28, 2008 45.35 47.00 44.79 46.81 2,163,901 +1.13(+2.47%)
Nov 26, 2008 42.99 45.91 41.40 45.68 4,080,226 +3.47(+8.22%)
Nov 25, 2008 41.73 42.68 40.13 42.21 5,149,708 +0.66(+1.59%)
Nov 24, 2008 39.80 42.54 38.54 41.55 7,176,588 +3.39(+8.88%)
Nov 21, 2008 35.67 38.48 34.52 38.16 9,142,517 +3.85(+11.22%)
Nov 20, 2008 39.47 39.47 34.00 34.31 9,308,929 -6.61(-16.15%)
Nov 19, 2008 42.95 43.38 40.22 40.92 6,222,304 -1.84(-4.30%)
Nov 18, 2008 42.66 43.49 41.30 42.76 6,049,681 +0.66(+1.57%)
Nov 17, 2008 44.10 44.53 42.03 42.10 6,536,579 -2.36(-5.31%)
Nov 14, 2008 46.18 47.49 44.13 44.46 5,985,188 -2.57(-5.46%)
Nov 13, 2008 43.83 47.33 40.50 47.03 6,571,496 +3.89(+9.02%)
Nov 12, 2008 45.72 45.94 42.61 43.14 4,786,323 -4.20(-8.87%)
Nov 11, 2008 47.82 48.62 46.30 47.34 4,192,681 -1.96(-3.98%)
Nov 10, 2008 51.21 51.42 48.36 49.30 3,106,560 +0.30(+0.61%)
Nov 07, 2008 49.02 50.36 47.68 49.00 4,028,097 +0.72(+1.49%)
Nov 06, 2008 51.04 51.50 47.11 48.28 5,168,349 -3.05(-5.94%)
Nov 05, 2008 51.90 54.76 50.96 51.33 4,526,809 -1.67(-3.15%)
Nov 04, 2008 51.29 53.17 51.02 53.00 3,947,365 +3.50(+7.07%)
Nov 03, 2008 50.61 50.90 48.25 49.50 3,683,780 -1.41(-2.77%)
Oct 31, 2008 49.75 52.38 48.20 50.91 6,136,195 -0.17(-0.33%)
Oct 30, 2008 50.08 51.49 47.56 51.08 5,221,555 +3.14(+6.55%)
Oct 29, 2008 44.56 50.67 44.56 47.94 9,176,230 +4.23(+9.68%)
Oct 28, 2008 41.69 43.82 39.79 43.71 6,980,132 +4.20(+10.63%)
Oct 27, 2008 42.46 43.48 39.38 39.51 7,448,022 -3.25(-7.60%)
Oct 24, 2008 39.01 43.32 39.01 42.76 6,178,268 -0.76(-1.75%)
Oct 23, 2008 41.97 43.79 39.72 43.52 7,016,856 +2.42(+5.89%)
Oct 22, 2008 43.29 43.29 39.74 41.10 4,391,335 -3.78(-8.42%)
Oct 21, 2008 46.39 47.38 44.30 44.88 5,482,730 -2.13(-4.53%)
Oct 20, 2008 43.86 47.27 42.75 47.01 6,653,594 +5.50(+13.25%)
Oct 17, 2008 39.63 43.75 38.18 41.51 8,214,353 +1.91(+4.82%)
Oct 16, 2008 37.46 39.82 34.53 39.60 8,965,941 +2.52(+6.80%)
Oct 15, 2008 40.41 41.10 36.98 37.08 8,294,293 -6.34(-14.60%)
Oct 14, 2008 48.03 49.57 42.48 43.42 8,976,731 -0.31(-0.71%)
Oct 13, 2008 41.45 44.58 38.71 43.73 5,799,809 +5.08(+13.14%)
Oct 10, 2008 40.53 42.10 34.71 38.65 12,806,116 -5.01(-11.48%)
Oct 09, 2008 47.85 48.30 42.71 43.66 6,896,733 -2.92(-6.27%)
Oct 08, 2008 45.40 48.23 42.80 46.58 9,225,656 -0.46(-0.98%)
Oct 07, 2008 52.66 53.65 46.38 47.04 7,546,237 -5.09(-9.76%)
Oct 06, 2008 52.68 52.84 46.18 52.13 10,392,477 -2.61(-4.77%)
Oct 03, 2008 55.78 58.67 54.46 54.74 0 -0.30(-0.55%)
Oct 02, 2008 61.16 61.16 54.61 55.04 7,764,072 -6.85(-11.07%)
Oct 01, 2008 64.11 64.19 61.45 61.89 8,341,057 -3.84(-5.84%)
Sep 30, 2008 63.76 65.86 63.32 65.73 5,512,138 +2.71(+4.30%)
Sep 29, 2008 66.56 67.14 61.33 63.02 8,048,446 -6.28(-9.06%)
Sep 26, 2008 70.16 70.64 66.83 69.30 0 -2.92(-4.04%)
Sep 25, 2008 70.08 72.74 69.86 72.22 3,474,808 +1.83(+2.60%)
Sep 24, 2008 71.36 73.00 69.65 70.39 4,346,147 -0.68(-0.96%)
Sep 23, 2008 72.51 73.96 70.05 71.07 4,278,602 -0.79(-1.10%)
Sep 22, 2008 72.69 74.44 71.19 71.86 4,514,836 +0.15(+0.21%)
Sep 19, 2008 68.61 72.20 68.60 71.71 0 +3.85(+5.67%)
Sep 18, 2008 65.26 68.31 64.52 67.86 9,947,278 +3.31(+5.13%)
Sep 17, 2008 66.09 66.98 62.12 64.55 9,731,368 -1.07(-1.63%)
Sep 16, 2008 61.13 66.01 61.13 65.62 8,377,049 +1.71(+2.68%)
Sep 15, 2008 64.69 66.74 63.54 63.91 8,561,707 -3.61(-5.35%)
Sep 12, 2008 66.45 67.89 65.93 67.52 5,130,970 +1.94(+2.96%)
Sep 11, 2008 64.39 66.07 62.35 65.58 7,125,991 +1.14(+1.77%)
Sep 10, 2008 63.00 65.36 62.76 64.44 7,104,558 +1.98(+3.17%)
Sep 09, 2008 66.47 66.47 62.26 62.46 6,772,641 -4.56(-6.80%)
Sep 08, 2008 69.09 69.38 66.74 67.02 7,806,465 -0.76(-1.12%)
Sep 05, 2008 67.13 68.06 65.42 67.78 0 +0.65(+0.97%)
Sep 04, 2008 69.34 69.75 65.68 67.13 6,537,193 -2.21(-3.19%)
Sep 03, 2008 70.66 71.89 67.63 69.34 5,106,298 -1.92(-2.69%)
Sep 02, 2008 71.48 72.16 70.34 71.26 4,845,134 -3.64(-4.86%)
Aug 29, 2008 75.39 75.47 74.24 74.90 3,565,568 +0.21(+0.28%)
Aug 28, 2008 76.42 76.42 73.17 74.69 4,020,293 -0.32(-0.43%)
Aug 27, 2008 74.83 76.24 74.24 75.01 3,265,688 +1.10(+1.49%)
Aug 26, 2008 72.47 74.26 72.37 73.91 4,032,438 +2.24(+3.13%)
Aug 25, 2008 72.44 72.44 70.36 71.67 2,784,546 -0.59(-0.82%)
Aug 22, 2008 73.75 74.22 71.09 72.26 3,045,644 -2.01(-2.71%)
Aug 21, 2008 73.43 74.77 72.49 74.27 4,837,083 +2.72(+3.80%)
Aug 20, 2008 68.61 71.91 68.61 71.55 6,213,708 +3.61(+5.31%)
Aug 19, 2008 66.09 68.28 65.90 67.94 4,830,561 +1.76(+2.66%)
Aug 18, 2008 66.99 67.65 65.79 66.18 3,839,474 -0.06(-0.09%)
Aug 15, 2008 67.38 68.40 65.76 66.24 0 -2.55(-3.71%)
Aug 14, 2008 69.30 70.18 67.81 68.79 4,227,849 -1.15(-1.64%)
Aug 13, 2008 66.46 70.18 65.98 69.94 4,374,778 +3.05(+4.56%)
Aug 12, 2008 66.99 67.46 66.19 66.89 5,965,283 +0.65(+0.98%)
Aug 11, 2008 66.74 67.56 64.68 66.24 3,731,479 -0.23(-0.35%)
Aug 08, 2008 68.51 68.91 65.59 66.47 4,585,065 -3.90(-5.54%)
Aug 07, 2008 71.29 71.29 69.67 70.37 4,619,696 -0.25(-0.35%)
Aug 06, 2008 68.72 71.00 68.72 70.62 3,447,374 +2.02(+2.94%)
Aug 05, 2008 67.99 69.00 66.81 68.60 6,861,685 +1.08(+1.60%)
Aug 04, 2008 71.48 72.50 66.77 67.52 3,881,032 -4.91(-6.78%)
Aug 01, 2008 71.81 74.83 71.71 72.43 3,978,171 +0.24(+0.33%)
Jul 31, 2008 73.59 73.59 71.84 72.19 4,321,043 -2.05(-2.76%)
Jul 30, 2008 70.04 74.79 70.04 74.24 4,789,768 +3.40(+4.80%)
Jul 29, 2008 70.84 73.84 70.37 70.84 5,965,309 -2.50(-3.41%)
Jul 28, 2008 74.50 76.28 73.20 73.34 3,841,665 -0.56(-0.76%)
Jul 25, 2008 73.75 75.20 72.45 73.90 5,009,775 +1.61(+2.23%)
Jul 24, 2008 72.82 74.78 71.43 72.29 7,106,432 -0.33(-0.45%)
Jul 23, 2008 76.32 76.84 72.41 72.62 5,983,803 -4.30(-5.59%)
Jul 22, 2008 79.25 79.25 76.00 76.92 3,591,662 -3.07(-3.84%)
Jul 21, 2008 79.39 80.64 77.80 79.99 3,030,257 +1.81(+2.32%)
Jul 18, 2008 77.94 81.04 77.24 78.18 3,608,202 +0.76(+0.98%)
Jul 17, 2008 80.32 82.22 75.77 77.42 4,860,201 -3.09(-3.84%)
Jul 16, 2008 82.08 82.81 78.62 80.51 5,044,406 -2.47(-2.98%)
Jul 15, 2008 86.47 86.47 82.53 82.98 3,555,491 -3.15(-3.66%)
Jul 14, 2008 83.98 86.38 83.61 86.13 3,330,691 +3.18(+3.83%)
Jul 11, 2008 83.50 84.49 81.97 82.95 4,170,497 +0.01(+0.01%)
Jul 10, 2008 80.82 82.94 79.30 82.94 4,649,344 +2.63(+3.27%)
Jul 09, 2008 84.24 84.38 80.07 80.31 4,240,997 -1.80(-2.19%)
Jul 08, 2008 82.65 82.72 80.30 82.11 5,435,258 -2.16(-2.56%)
Jul 07, 2008 86.73 87.67 83.37 84.27 4,423,954 -4.64(-5.22%)
Jul 04, 2008 89.56 90.41 87.08 88.91 2,567,063 +0.00(+0.00%)
Jul 03, 2008 89.56 90.41 87.08 88.91 2,567,063 -1.22(-1.35%)
Jul 02, 2008 92.50 94.41 89.80 90.13 4,547,164 -1.50(-1.64%)
Jul 01, 2008 91.44 92.17 89.93 91.63 1,749,842 +0.70(+0.77%)
Jun 30, 2008 90.04 92.01 89.84 90.93 3,320,284 +1.86(+2.09%)
Jun 27, 2008 89.80 90.33 88.36 89.07 3,083,712 +0.15(+0.17%)
Jun 26, 2008 88.85 89.58 86.40 88.92 3,379,936 +0.46(+0.52%)
Jun 25, 2008 90.38 90.96 86.22 88.46 4,080,120 -1.64(-1.82%)
Jun 24, 2008 91.60 91.73 89.55 90.10 3,274,985 -1.56(-1.70%)
Jun 23, 2008 89.01 91.94 88.80 91.66 2,620,733 +2.47(+2.77%)
Jun 20, 2008 91.55 92.13 89.19 89.19 3,416,252 -1.51(-1.66%)
Jun 19, 2008 96.60 96.60 90.55 90.70 4,012,944 -5.02(-5.24%)
Jun 18, 2008 94.19 95.72 92.84 95.72 3,237,228 +2.02(+2.16%)
Jun 17, 2008 93.32 94.19 92.56 93.70 2,799,606 +0.29(+0.31%)
Jun 16, 2008 92.99 95.06 92.56 93.41 3,820,083 +2.35(+2.58%)
Jun 13, 2008 88.55 91.42 88.36 91.06 2,616,873 +1.42(+1.58%)
Jun 12, 2008 90.20 91.04 88.73 89.64 3,603,890 -1.70(-1.86%)
Jun 11, 2008 91.54 92.63 90.85 91.34 3,507,225 +0.30(+0.33%)
Jun 10, 2008 91.65 93.80 89.31 91.04 3,831,106 -2.63(-2.81%)
Jun 09, 2008 92.68 94.19 91.53 93.67 3,518,302 +1.07(+1.16%)
Jun 06, 2008 92.18 94.67 91.52 92.60 4,021,404 +1.91(+2.11%)
Jun 05, 2008 88.44 90.90 87.59 90.69 3,479,080 +3.16(+3.61%)
Jun 04, 2008 88.96 89.43 87.30 87.53 3,352,748 -2.30(-2.56%)
Jun 03, 2008 89.93 92.02 89.39 89.83 3,137,161 -0.82(-0.90%)
Jun 02, 2008 89.63 91.30 88.96 90.65 3,231,943 +0.28(+0.31%)
May 30, 2008 89.78 91.29 88.73 90.37 2,697,237 +0.92(+1.03%)
May 29, 2008 91.00 92.70 89.12 89.45 3,221,628 -2.23(-2.43%)
May 28, 2008 90.06 91.94 88.77 91.68 3,616,440 +0.81(+0.89%)
May 27, 2008 92.95 92.95 90.61 90.87 2,978,077 -2.44(-2.61%)
May 26, 2008 95.20 95.49 92.13 93.31 0 +0.00(+0.00%)
May 23, 2008 95.20 95.49 92.13 93.31 2,269,031 -1.00(-1.06%)
May 22, 2008 95.65 96.20 93.64 94.31 3,675,616 -0.78(-0.82%)
May 21, 2008 96.62 99.36 94.98 95.09 4,642,834 -1.80(-1.86%)
May 20, 2008 95.99 96.89 95.33 96.89 4,176,866 +1.74(+1.83%)
May 19, 2008 94.83 95.72 94.20 95.15 2,248,170 +1.05(+1.12%)
May 16, 2008 94.21 94.35 93.12 94.10 3,987,613 +2.29(+2.49%)
May 15, 2008 91.64 92.10 89.87 91.81 3,381,867 +1.30(+1.44%)
May 14, 2008 90.10 91.62 90.08 90.51 2,988,893 -0.12(-0.13%)
May 13, 2008 92.49 92.49 90.45 90.63 3,552,416 -1.10(-1.20%)
May 12, 2008 92.16 93.65 89.50 91.73 10,076,748 +5.80(+6.75%)
May 09, 2008 86.82 87.14 85.00 85.93 1,685,914 +0.15(+0.17%)
May 08, 2008 83.25 85.98 83.25 85.78 3,087,941 +1.77(+2.11%)
May 07, 2008 84.56 84.87 83.21 84.01 3,859,780 +0.09(+0.11%)
May 06, 2008 81.43 84.46 81.25 83.92 3,455,981 +2.97(+3.67%)
May 05, 2008 78.46 81.64 78.46 80.95 2,226,046 +2.09(+2.65%)
May 02, 2008 77.94 79.58 77.94 78.86 2,267,022 +1.12(+1.44%)
May 01, 2008 79.88 79.88 76.50 77.74 3,599,936 -3.07(-3.80%)
Apr 30, 2008 80.00 81.55 79.44 80.81 2,434,856 +1.73(+2.19%)
Apr 29, 2008 80.94 81.97 78.77 79.08 2,661,530 -3.35(-4.06%)
Apr 28, 2008 83.24 83.72 82.33 82.43 2,206,391 +0.51(+0.62%)
Apr 25, 2008 80.48 82.17 79.95 81.92 3,040,728 +1.77(+2.21%)
Apr 24, 2008 81.71 82.45 79.66 80.15 2,922,341 -2.80(-3.38%)
Apr 23, 2008 84.30 84.55 82.76 82.95 2,564,577 -1.99(-2.34%)
Apr 22, 2008 85.61 85.75 84.03 84.94 3,088,343 -1.29(-1.50%)
Apr 21, 2008 86.54 87.69 85.31 86.23 2,977,221 +0.00(+0.00%)
Apr 18, 2008 84.25 86.39 83.10 86.23 3,145,856 +2.48(+2.96%)
Apr 17, 2008 84.82 85.45 83.42 83.75 3,029,550 -1.10(-1.30%)
Apr 16, 2008 84.85 85.06 82.82 84.85 3,427,349 +2.85(+3.48%)
Apr 15, 2008 81.18 82.47 80.94 82.00 3,518,101 +1.77(+2.21%)
Apr 14, 2008 79.07 80.63 78.70 80.23 2,398,924 +1.96(+2.50%)
Apr 11, 2008 78.47 79.40 78.15 78.27 1,754,372 -1.28(-1.61%)
Apr 10, 2008 79.37 79.61 77.90 79.55 3,023,121 +0.58(+0.73%)
Apr 09, 2008 77.44 79.11 77.01 78.97 3,546,890 +1.26(+1.62%)
Apr 08, 2008 76.37 77.94 76.37 77.71 1,712,881 +0.93(+1.21%)
Apr 07, 2008 77.29 77.97 76.25 76.78 1,828,600 +0.09(+0.12%)
Apr 04, 2008 76.50 77.46 76.50 76.69 2,271,931 +0.10(+0.13%)
Apr 03, 2008 76.18 77.38 75.99 76.59 2,406,635 +0.07(+0.09%)
Apr 02, 2008 74.80 76.92 74.80 76.52 2,666,698 +1.57(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.